Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China · Delayed Price · Currency is CNY 7.66
-0.25 (-3.16%)
May 26, 2026, 3:00 PM CST
Zhejiang Golden Eagle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.12 | 8.27 | 7.80 | 7.91 | 7.91 | -1.98% | 7,141,600 |
| May 22, 2026 | 7.91 | 8.10 | 7.79 | 8.07 | 8.07 | 2.02% | 7,345,100 |
| May 21, 2026 | 8.31 | 8.40 | 7.84 | 7.91 | 7.91 | -5.38% | 9,329,090 |
| May 20, 2026 | 8.41 | 8.43 | 8.25 | 8.36 | 8.36 | -1.07% | 8,513,040 |
| May 19, 2026 | 8.93 | 8.94 | 8.39 | 8.45 | 8.45 | -5.27% | 11,528,100 |
| May 18, 2026 | 8.78 | 8.94 | 8.56 | 8.92 | 8.92 | 1.36% | 8,550,789 |
| May 15, 2026 | 8.85 | 8.99 | 8.70 | 8.80 | 8.80 | -0.90% | 7,757,400 |
| May 14, 2026 | 8.86 | 9.10 | 8.70 | 8.88 | 8.88 | 0.23% | 10,264,300 |
| May 13, 2026 | 8.72 | 8.89 | 8.44 | 8.86 | 8.86 | 1.72% | 11,060,350 |
| May 12, 2026 | 8.93 | 9.15 | 8.68 | 8.71 | 8.71 | -3.76% | 10,129,400 |
| May 11, 2026 | 8.76 | 9.05 | 8.65 | 9.05 | 9.05 | 3.31% | 12,507,010 |
| May 8, 2026 | 8.64 | 8.79 | 8.59 | 8.76 | 8.76 | 0.69% | 7,488,569 |
| May 7, 2026 | 8.63 | 8.83 | 8.60 | 8.70 | 8.70 | 0.58% | 9,723,500 |
| May 6, 2026 | 8.74 | 8.74 | 8.51 | 8.65 | 8.65 | 0.82% | 8,926,971 |
| Apr 30, 2026 | 8.58 | 8.83 | 8.49 | 8.58 | 8.58 | 0.35% | 8,688,200 |
| Apr 29, 2026 | 8.48 | 8.73 | 8.41 | 8.55 | 8.55 | 0.83% | 7,186,420 |
| Apr 28, 2026 | 8.43 | 8.59 | 8.39 | 8.48 | 8.48 | -0.70% | 5,603,800 |
| Apr 27, 2026 | 8.37 | 8.62 | 8.28 | 8.54 | 8.54 | 2.03% | 8,569,700 |
| Apr 24, 2026 | 8.48 | 8.57 | 8.32 | 8.37 | 8.37 | -2.33% | 7,782,710 |
| Apr 23, 2026 | 8.69 | 8.69 | 8.38 | 8.57 | 8.57 | -0.58% | 11,024,730 |
| Apr 22, 2026 | 8.72 | 9.00 | 8.56 | 8.62 | 8.62 | -2.38% | 17,288,410 |
| Apr 21, 2026 | 8.57 | 9.42 | 8.55 | 8.83 | 8.83 | 2.91% | 24,225,300 |
| Apr 20, 2026 | 8.69 | 8.79 | 8.30 | 8.58 | 8.58 | -2.50% | 17,613,440 |
| Apr 17, 2026 | 8.73 | 8.86 | 8.72 | 8.80 | 8.80 | 0.11% | 7,295,420 |
| Apr 16, 2026 | 8.61 | 8.83 | 8.54 | 8.79 | 8.79 | 2.09% | 7,709,800 |
| Apr 15, 2026 | 8.71 | 8.73 | 8.60 | 8.61 | 8.61 | -1.60% | 7,854,833 |
| Apr 14, 2026 | 8.77 | 8.80 | 8.50 | 8.75 | 8.75 | 0.92% | 9,458,400 |
| Apr 13, 2026 | 8.49 | 8.90 | 8.41 | 8.67 | 8.67 | 0.93% | 15,937,700 |
| Apr 10, 2026 | 8.17 | 8.85 | 8.16 | 8.59 | 8.59 | 5.53% | 21,869,800 |
| Apr 9, 2026 | 8.19 | 8.28 | 8.08 | 8.14 | 8.14 | -0.73% | 5,977,700 |
| Apr 8, 2026 | 8.19 | 8.35 | 8.18 | 8.20 | 8.20 | 0.86% | 5,929,102 |
| Apr 7, 2026 | 8.00 | 8.20 | 7.86 | 8.13 | 8.13 | 2.52% | 7,093,600 |
| Apr 3, 2026 | 8.08 | 8.15 | 7.85 | 7.93 | 7.93 | -1.61% | 7,115,700 |
| Apr 2, 2026 | 8.13 | 8.18 | 7.92 | 8.06 | 8.06 | -0.86% | 7,875,100 |
| Apr 1, 2026 | 8.19 | 8.24 | 8.07 | 8.13 | 8.13 | 0.37% | 5,442,330 |
| Mar 31, 2026 | 8.14 | 8.35 | 8.06 | 8.10 | 8.10 | 0.12% | 8,716,500 |
| Mar 30, 2026 | 7.90 | 8.12 | 7.85 | 8.09 | 8.09 | 2.15% | 7,437,800 |
| Mar 27, 2026 | 7.64 | 8.05 | 7.60 | 7.92 | 7.92 | 2.99% | 9,065,800 |
| Mar 26, 2026 | 7.74 | 7.87 | 7.63 | 7.69 | 7.69 | -0.65% | 7,174,200 |
| Mar 25, 2026 | 7.70 | 7.84 | 7.66 | 7.74 | 7.74 | 1.44% | 5,972,800 |
| Mar 24, 2026 | 7.34 | 7.66 | 7.24 | 7.63 | 7.63 | 5.97% | 10,438,600 |
| Mar 23, 2026 | 7.39 | 7.60 | 7.12 | 7.20 | 7.20 | -5.01% | 11,272,000 |
| Mar 20, 2026 | 7.98 | 8.01 | 7.55 | 7.58 | 7.58 | -4.53% | 11,881,820 |
| Mar 19, 2026 | 8.16 | 8.16 | 7.87 | 7.94 | 7.94 | -3.64% | 7,882,800 |
| Mar 18, 2026 | 8.06 | 8.29 | 8.00 | 8.24 | 8.24 | 2.74% | 10,804,630 |
| Mar 17, 2026 | 8.23 | 8.37 | 8.00 | 8.02 | 8.02 | -2.91% | 12,172,800 |
| Mar 16, 2026 | 8.45 | 8.60 | 8.15 | 8.26 | 8.26 | -5.92% | 25,336,930 |
| Mar 13, 2026 | 7.93 | 8.78 | 7.90 | 8.78 | 8.78 | 10.03% | 13,267,300 |
| Mar 12, 2026 | 8.12 | 8.18 | 7.91 | 7.98 | 7.98 | -1.72% | 6,064,000 |
| Mar 11, 2026 | 8.28 | 8.52 | 8.06 | 8.12 | 8.12 | -1.10% | 10,184,200 |